Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
21.54
21.55
21.50
21.55
4,129
+0.08(+0.37%)
Oct 28, 2011
21.47
21.53
21.46
21.47
12,996
-0.01(-0.05%)
Oct 27, 2011
21.45
21.55
21.40
21.48
12,005
+0.05(+0.25%)
Oct 26, 2011
21.39
21.44
21.39
21.43
7,448
+0.07(+0.34%)
Oct 25, 2011
21.31
21.36
21.23
21.35
34,236
+0.04(+0.21%)
Oct 24, 2011
21.36
21.38
21.26
21.31
2,217
+0.06(+0.28%)
Oct 21, 2011
21.22
21.32
21.16
21.25
11,374
+0.03(+0.14%)
Oct 20, 2011
21.22
21.32
21.13
21.22
17,563
+0.11(+0.52%)
Oct 19, 2011
21.23
21.23
21.11
21.11
17,076
+0.07(+0.33%)
Oct 18, 2011
21.08
21.12
21.04
21.04
15,135
+0.01(+0.05%)
Oct 17, 2011
20.92
21.12
20.92
21.03
5,283
+0.04(+0.19%)
Oct 14, 2011
20.89
20.99
20.89
20.99
2,873
+0.01(+0.05%)
Oct 13, 2011
20.84
20.99
20.84
20.98
7,627
+0.04(+0.19%)
Oct 12, 2011
20.80
20.95
20.80
20.94
8,127
+0.10(+0.50%)
Oct 11, 2011
20.82
20.84
20.81
20.84
28,285
+0.08(+0.37%)
Oct 10, 2011
20.73
20.81
20.70
20.76
4,618
-0.14(-0.67%)
Oct 07, 2011
20.82
20.92
20.82
20.90
9,598
+0.00(+0.02%)
Oct 06, 2011
20.83
21.99
20.81
20.90
67,188
+0.04(+0.17%)
Oct 05, 2011
20.94
20.94
20.84
20.86
10,680
-0.02(-0.10%)
Oct 04, 2011
21.01
21.01
20.82
20.88
20,374
-0.11(-0.52%)
Oct 03, 2011
21.02
21.08
20.98
20.99
8,219
-0.09(-0.43%)
Sep 30, 2011
21.13
21.13
21.05
21.08
12,028
-0.05(-0.24%)
Sep 29, 2011
21.19
21.19
21.10
21.13
10,580
+0.03(+0.14%)
Sep 28, 2011
21.17
21.17
21.02
21.10
12,605
-0.11(-0.51%)
Sep 27, 2011
21.16
21.22
21.07
21.21
10,823
+0.01(+0.04%)
Sep 26, 2011
21.45
21.45
21.09
21.20
198,319
-0.03(-0.14%)
Sep 23, 2011
21.30
21.30
21.23
21.23
11,253
-0.12(-0.56%)
Sep 22, 2011
21.37
21.38
21.30
21.35
17,935
-0.02(-0.09%)
Sep 21, 2011
21.44
21.54
21.37
21.37
8,299
-0.15(-0.70%)
Sep 20, 2011
21.44
21.54
21.44
21.52
17,934
+0.02(+0.09%)
Sep 19, 2011
21.51
21.52
21.49
21.50
16,874
+0.02(+0.09%)
Sep 16, 2011
21.34
21.59
21.34
21.48
78,478
+0.09(+0.42%)
Sep 15, 2011
21.43
21.48
21.39
21.39
17,319
-0.07(-0.33%)
Sep 14, 2011
21.57
21.57
21.45
21.46
14,748
-0.05(-0.23%)
Sep 13, 2011
21.51
21.52
21.45
21.51
17,897
+0.01(+0.05%)
Sep 12, 2011
21.53
21.61
21.50
21.50
18,777
-0.10(-0.46%)
Sep 09, 2011
21.65
21.67
21.60
21.60
7,719
+0.00(+0.00%)
Sep 08, 2011
21.70
21.70
21.57
21.60
12,528
-0.05(-0.23%)
Sep 07, 2011
21.67
21.74
21.57
21.65
9,203
+0.04(+0.19%)
Sep 06, 2011
21.67
21.67
21.56
21.61
7,370
-0.04(-0.18%)
Sep 02, 2011
21.65
21.65
21.61
21.65
5,700
+0.04(+0.19%)
Sep 01, 2011
21.50
21.67
21.50
21.61
12,338
-0.01(-0.03%)
Aug 31, 2011
21.58
21.69
21.48
21.62
5,381
+0.02(+0.10%)
Aug 30, 2011
21.45
21.62
21.45
21.59
7,238
+0.09(+0.44%)
Aug 29, 2011
21.36
21.53
21.36
21.50
15,706
+0.04(+0.19%)
Aug 26, 2011
21.42
21.53
21.42
21.46
8,362
-0.03(-0.14%)
Aug 25, 2011
21.36
21.50
21.36
21.49
3,476
+0.12(+0.56%)
Aug 24, 2011
21.33
21.51
21.31
21.37
10,610
-0.11(-0.51%)
Aug 23, 2011
21.51
21.53
21.46
21.48
12,828
-0.07(-0.35%)
Aug 22, 2011
21.49
21.64
21.49
21.55
23,313
-0.04(-0.16%)
Aug 19, 2011
21.52
21.59
21.52
21.59
2,191
-0.05(-0.23%)
Aug 18, 2011
21.67
21.80
21.59
21.64
7,529
-0.10(-0.46%)
Aug 17, 2011
21.60
21.81
21.60
21.74
9,728
+0.00(+0.02%)
Aug 16, 2011
21.52
21.74
21.52
21.74
11,577
+0.03(+0.12%)
Aug 15, 2011
21.55
21.81
21.55
21.71
14,384
-0.01(-0.05%)
Aug 12, 2011
21.73
21.81
21.71
21.72
3,126
+0.20(+0.93%)
Aug 11, 2011
21.57
21.81
21.52
21.52
6,683
-0.30(-1.37%)
Aug 10, 2011
21.86
21.90
21.82
21.82
9,178
+0.02(+0.09%)
Aug 09, 2011
21.79
21.90
21.59
21.80
23,142
+0.13(+0.62%)
Aug 08, 2011
21.71
21.73
21.52
21.67
6,659
-0.08(-0.39%)
Aug 05, 2011
21.81
21.84
21.67
21.75
11,431
-0.10(-0.46%)
Aug 04, 2011
21.85
21.91
21.83
21.85
11,409
+0.02(+0.07%)
Aug 03, 2011
21.87
21.91
21.83
21.83
6,518
-0.08(-0.35%)
Aug 02, 2011
21.92
21.93
21.83
21.91
7,534
+0.05(+0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.